Xworld Fin Historical Data - XDWH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Xworld Fin (XDWH)
Xworld Fin (XDWH) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738171800	54.03	-0.06	-0.11	54.09	54.16	53.87	7284
1738085400	54.09	-0.12	-0.22	54.26	54.675	54.09	25307
1737999000	54.21	0.79	1.48	53.31	54.235	53.145	20929
1737739800	53.42	0.51	0.96	53.11	53.445	53.075	29687
1737653400	52.91	0.21	0.40	52.63	53.04	52.495	22050
1737567000	52.7	0.24	0.46	52.64	52.82	52.3	23499
1737480600	52.46	0.7	1.35	51.86	52.505	51.82	14334
1737394200	51.76	-0.16	-0.31	51.83	52.095	51.57	12690
1737135000	51.92	-0.06	-0.11	52.12	52.165	51.845	6629
1737048600	51.975	0.32	0.61	51.9	51.99	51.53	29020
1736962200	51.66	0.26	0.51	51.57	52.06	51.475	7313
1736875800	51.4	-0.35	-0.68	52.19	52.23	51.345	9617
1736789400	51.75	0	0.00	51.52	51.82	51.36	13175
1736530200	51.75	-0.25	-0.48	52.1	52.1	51.59	5091
1736443800	52	0.2	0.38	51.78	52.04	51.705	6413
1736357400	51.805	0.09	0.16	51.68	51.83	51.28	3825
1736271000	51.72	0.04	0.08	51.45	52.05	51.26	6349
1736184600	51.68	0.43	0.84	51.42	51.68	51.245	25833
1735925400	51.25	0.1	0.20	51.18	51.295	50.93	3297
1735839000	51.15	0.2	0.39	50.8	51.365	50.8	4739
1735666200	50.95	0.01	0.02	50.76	51.06	50.76	1503
1735579800	50.94	-0.53	-1.03	51.36	51.485	50.685	4226
1735320600	51.47	0.13	0.26	51.42	51.71	51.345	5874
1735061400	51.335	0.48	0.95	51	51.44	51	1257
1734975000	50.85	-0.11	-0.21	50.89	51.22	50.78	6334
1734715800	50.955	0.24	0.48	50.66	50.985	50.275	16443
1734629400	50.71	-1.3	-2.50	51.25	51.305	50.605	32977
1734543000	52.01	0.13	0.25	52.09	52.14	51.76	7852
1734456600	51.88	-0.5	-0.95	51.86	52.205	51.67	25524
1734370200	52.38	0.2	0.38	52.31	52.55	52.24	33431
1734111000	52.18	-0.64	-1.21	52.48	52.485	52.005	6841
1734024600	52.82	-0.11	-0.20	52.89	53.13	52.76	16470
1733938200	52.925	-0.52	-0.96	53.34	53.475	52.895	19046
1733851800	53.44	-0.34	-0.63	53.8	53.86	53.31	31180
1733765400	53.78	0.05	0.09	53.61	53.88	53.535	7011
1733506200	53.73	-0.16	-0.30	53.88	54.04	53.665	2673
1733419800	53.89	-0.51	-0.94	54.45	54.45	53.81	11733
1733333400	54.4	-0.04	-0.07	54.22	54.43	54.02	30812
1733247000	54.44	0.25	0.46	54.25	54.48	54.245	25260
1733160600	54.19	-0.16	-0.29	54.2	54.405	54.005	30530
1732901400	54.35	0.15	0.28	54.2	54.375	54.045	7601
1732815000	54.2	-0.02	-0.04	54.15	54.205	54.05	181174
1732728600	54.22	0.67	1.25	53.8	54.28	53.775	6850
1732642200	53.55	0.06	0.11	53.52	53.885	53.35	10091
1732555800	53.49	0.41	0.77	53.37	53.815	53.325	9860
1732296600	53.08	0.42	0.81	52.89	53.43	52.76	5959
1732210200	52.655	0.38	0.73	52.9	52.9	52.375	8870
1732123800	52.275	0.2	0.37	52.3	52.465	52.065	10757
1732037400	52.08	-0.16	-0.31	52.39	52.4	51.78	47612
1731951000	52.24	-0.19	-0.36	52.25	52.365	52.015	34633
1731691800	52.43	-1.49	-2.76	53.26	53.26	52.235	189074
1731605400	53.92	-0.41	-0.75	54.04	54.19	53.735	5924
1731519000	54.33	-0.31	-0.57	54.31	54.375	54.06	7878
1731432600	54.64	-0.83	-1.50	55	55.025	54.51	8650
1731346200	55.47	0.09	0.17	55.58	55.58	55.2	3719
1731087000	55.375	0.41	0.74	55.2	55.39	55.055	29516
1731000600	54.97	0.24	0.44	54.71	55.115	54.71	23226
1730914200	54.73	-0.06	-0.11	55.69	56.135	54.505	59825
1730827800	54.79	-0.18	-0.33	55.07	55.07	54.46	33657
1730741400	54.97	-0.31	-0.55	55.22	55.315	54.97	5165
1730482200	55.275	0.28	0.52	54.87	55.36	54.815	4591
1730395800	54.99	-0.17	-0.31	55.16	55.26	54.77	40377
1730309400	55.16	-0.33	-0.59	55.16	55.515	54.48	22116

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions